Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.26 | 10.31 | 9.856 | 10.14 | 4,652,339 | -0.17(-1.61%) |
Nov 27, 2009 | 10.34 | 10.56 | 10.14 | 10.31 | 2,082,186 | -0.32(-2.98%) |
Nov 25, 2009 | 10.51 | 10.67 | 10.50 | 10.63 | 3,203,436 | +0.15(+1.45%) |
Nov 24, 2009 | 10.69 | 10.74 | 10.38 | 10.48 | 3,435,616 | -0.15(-1.42%) |
Nov 23, 2009 | 10.59 | 10.63 | 10.41 | 10.63 | 5,717,010 | +0.34(+3.29%) |
Nov 20, 2009 | 10.44 | 10.61 | 10.15 | 10.29 | 4,968,309 | -0.24(-2.26%) |
Nov 19, 2009 | 10.52 | 10.61 | 10.27 | 10.53 | 7,447,070 | -0.05(-0.48%) |
Nov 18, 2009 | 10.67 | 11.13 | 10.39 | 10.58 | 24,323,388 | +0.86(+8.83%) |
Nov 17, 2009 | 9.806 | 9.842 | 9.496 | 9.719 | 6,123,986 | -0.13(-1.32%) |
Nov 16, 2009 | 9.496 | 9.914 | 9.481 | 9.849 | 5,773,376 | +0.56(+5.97%) |
Nov 13, 2009 | 9.272 | 9.395 | 9.142 | 9.294 | 5,179,051 | +0.06(+0.70%) |
Nov 12, 2009 | 9.604 | 9.633 | 9.186 | 9.229 | 3,176,238 | -0.35(-3.69%) |
Nov 11, 2009 | 9.546 | 9.806 | 9.438 | 9.582 | 3,860,941 | +0.12(+1.22%) |
Nov 10, 2009 | 9.395 | 9.647 | 9.301 | 9.467 | 3,686,767 | +0.00(+0.00%) |
Nov 09, 2009 | 9.121 | 9.481 | 9.063 | 9.467 | 4,135,007 | +0.48(+5.29%) |
Nov 06, 2009 | 8.811 | 9.049 | 8.695 | 8.991 | 4,521,077 | +0.14(+1.63%) |
Nov 05, 2009 | 9.121 | 9.121 | 8.695 | 8.847 | 6,503,827 | -0.17(-1.92%) |
Nov 04, 2009 | 9.258 | 9.287 | 8.955 | 9.020 | 6,400,095 | -0.19(-2.11%) |
Nov 03, 2009 | 9.013 | 9.330 | 8.897 | 9.215 | 4,366,468 | +0.09(+1.03%) |
Nov 02, 2009 | 8.645 | 9.132 | 8.616 | 9.121 | 10,148,269 | +0.50(+5.86%) |
Oct 30, 2009 | 8.991 | 9.078 | 8.486 | 8.616 | 8,114,135 | -0.40(-4.48%) |
Oct 29, 2009 | 8.977 | 9.186 | 8.818 | 9.020 | 9,023,533 | +0.25(+2.79%) |
Oct 28, 2009 | 9.409 | 9.438 | 8.703 | 8.775 | 6,807,303 | -0.66(-6.96%) |
Oct 27, 2009 | 9.914 | 9.979 | 9.272 | 9.431 | 4,326,826 | -0.49(-4.94%) |
Oct 26, 2009 | 9.719 | 10.07 | 9.719 | 9.921 | 6,643,528 | +0.19(+2.00%) |
Oct 23, 2009 | 9.690 | 9.806 | 9.647 | 9.726 | 4,725,599 | -0.17(-1.68%) |
Oct 22, 2009 | 9.589 | 9.943 | 9.553 | 9.892 | 5,005,394 | +0.27(+2.85%) |
Oct 21, 2009 | 9.871 | 10.20 | 9.539 | 9.618 | 7,209,984 | -0.30(-2.98%) |
Oct 20, 2009 | 9.835 | 9.972 | 9.827 | 9.914 | 4,379,189 | +0.17(+1.78%) |
Oct 19, 2009 | 9.827 | 9.914 | 9.654 | 9.741 | 2,534,404 | -0.01(-0.15%) |
Oct 16, 2009 | 9.856 | 9.899 | 9.705 | 9.755 | 4,074,858 | -0.17(-1.74%) |
Oct 15, 2009 | 9.366 | 9.986 | 9.366 | 9.928 | 8,077,963 | +0.40(+4.24%) |
Oct 14, 2009 | 9.294 | 9.600 | 9.207 | 9.525 | 5,143,998 | +0.35(+3.85%) |
Oct 13, 2009 | 9.013 | 9.229 | 8.897 | 9.171 | 4,294,909 | +0.19(+2.09%) |
Oct 12, 2009 | 8.966 | 9.171 | 8.905 | 8.984 | 2,932,908 | -0.10(-1.11%) |
Oct 09, 2009 | 9.135 | 9.171 | 8.969 | 9.085 | 3,291,453 | -0.08(-0.87%) |
Oct 08, 2009 | 9.178 | 9.308 | 9.013 | 9.164 | 4,386,915 | +0.07(+0.79%) |
Oct 07, 2009 | 8.681 | 9.092 | 8.681 | 9.092 | 3,819,326 | +0.13(+1.45%) |
Oct 06, 2009 | 8.998 | 9.135 | 8.840 | 8.962 | 8,069,780 | +0.09(+0.97%) |
Oct 05, 2009 | 8.717 | 8.984 | 8.717 | 8.876 | 6,901,183 | +0.18(+2.07%) |
Oct 02, 2009 | 8.710 | 8.832 | 8.645 | 8.695 | 6,436,119 | -0.19(-2.11%) |
Oct 01, 2009 | 9.315 | 9.337 | 8.868 | 8.883 | 5,947,165 | -0.49(-5.23%) |
Sep 30, 2009 | 9.380 | 9.489 | 9.034 | 9.373 | 5,864,855 | +0.03(+0.31%) |
Sep 29, 2009 | 9.272 | 9.561 | 9.272 | 9.344 | 4,025,194 | +0.13(+1.41%) |
Sep 28, 2009 | 9.099 | 9.323 | 9.060 | 9.215 | 2,980,747 | +0.17(+1.83%) |
Sep 25, 2009 | 9.171 | 9.344 | 9.020 | 9.049 | 2,921,095 | -0.12(-1.34%) |
Sep 24, 2009 | 9.568 | 9.618 | 9.128 | 9.171 | 5,274,968 | -0.34(-3.56%) |
Sep 23, 2009 | 9.633 | 9.734 | 9.503 | 9.510 | 3,772,739 | -0.18(-1.86%) |
Sep 22, 2009 | 9.705 | 9.755 | 9.553 | 9.690 | 2,944,914 | +0.09(+0.90%) |
Sep 21, 2009 | 9.604 | 9.770 | 9.496 | 9.604 | 4,131,627 | -0.11(-1.11%) |
Sep 18, 2009 | 9.690 | 9.777 | 9.568 | 9.712 | 4,938,763 | +0.06(+0.67%) |
Sep 17, 2009 | 9.770 | 9.954 | 9.604 | 9.647 | 5,132,178 | -0.04(-0.45%) |
Sep 16, 2009 | 9.640 | 9.799 | 9.582 | 9.690 | 7,356,401 | +0.06(+0.67%) |
Sep 15, 2009 | 9.683 | 9.755 | 9.467 | 9.626 | 6,203,362 | -0.04(-0.37%) |
Sep 14, 2009 | 9.525 | 9.705 | 9.481 | 9.662 | 4,163,647 | +0.01(+0.15%) |
Sep 11, 2009 | 9.777 | 9.806 | 9.589 | 9.647 | 4,689,289 | -0.13(-1.33%) |
Sep 10, 2009 | 9.806 | 9.863 | 9.553 | 9.777 | 5,671,952 | -0.01(-0.07%) |
Sep 09, 2009 | 9.301 | 9.849 | 9.207 | 9.784 | 10,070,250 | +0.57(+6.18%) |
Sep 08, 2009 | 9.251 | 9.337 | 9.020 | 9.215 | 5,370,794 | +0.08(+0.87%) |
Sep 04, 2009 | 8.905 | 9.193 | 8.746 | 9.135 | 4,472,528 | +0.20(+2.26%) |
Sep 03, 2009 | 8.703 | 8.933 | 8.574 | 8.933 | 4,337,031 | +0.31(+3.60%) |
Sep 02, 2009 | 8.695 | 8.818 | 8.623 | 8.623 | 4,792,914 | -0.07(-0.83%) |